KICHIRI HOLDINGS & Co.,Ltd. (TYO:3082)
Japan · Delayed Price · Currency is JPY 951.00
0.00 (0.00%)
Jun 24, 2026, 3:30 PM JST
KICHIRI HOLDINGS & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 951.00 | 959.00 | 951.00 | 951.00 | 951.00 | - | 24,000 |
| Jun 22, 2026 | 953.00 | 960.00 | 951.00 | 951.00 | 951.00 | - | 36,800 |
| Jun 19, 2026 | 953.00 | 960.00 | 950.00 | 951.00 | 951.00 | -0.83% | 31,800 |
| Jun 18, 2026 | 971.00 | 971.00 | 958.00 | 959.00 | 959.00 | -0.72% | 50,200 |
| Jun 17, 2026 | 973.00 | 975.00 | 966.00 | 966.00 | 966.00 | -0.72% | 22,100 |
| Jun 16, 2026 | 980.00 | 981.00 | 973.00 | 973.00 | 973.00 | -0.61% | 17,200 |
| Jun 15, 2026 | 980.00 | 985.00 | 979.00 | 979.00 | 979.00 | -0.10% | 20,700 |
| Jun 12, 2026 | 984.00 | 984.00 | 980.00 | 980.00 | 980.00 | -0.41% | 16,000 |
| Jun 11, 2026 | 989.00 | 989.00 | 984.00 | 984.00 | 984.00 | -0.40% | 10,600 |
| Jun 10, 2026 | 980.00 | 989.00 | 980.00 | 988.00 | 988.00 | 0.41% | 22,000 |
| Jun 9, 2026 | 985.00 | 989.00 | 983.00 | 984.00 | 984.00 | 0.10% | 55,400 |
| Jun 8, 2026 | 984.00 | 990.00 | 982.00 | 983.00 | 983.00 | -0.20% | 25,800 |
| Jun 5, 2026 | 986.00 | 990.00 | 983.00 | 985.00 | 985.00 | 0.10% | 14,500 |
| Jun 4, 2026 | 988.00 | 988.00 | 983.00 | 984.00 | 984.00 | 0.20% | 6,800 |
| Jun 3, 2026 | 980.00 | 984.00 | 978.00 | 982.00 | 982.00 | 0.20% | 12,700 |
| Jun 2, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | - | 8,700 |
| Jun 1, 2026 | 980.00 | 993.00 | 980.00 | 980.00 | 980.00 | -0.41% | 18,500 |
| May 29, 2026 | 974.00 | 989.00 | 974.00 | 984.00 | 984.00 | 1.03% | 16,100 |
| May 28, 2026 | 972.00 | 978.00 | 971.00 | 974.00 | 974.00 | 0.41% | 12,700 |
| May 27, 2026 | 974.00 | 977.00 | 968.00 | 970.00 | 970.00 | - | 8,800 |
| May 26, 2026 | 968.00 | 971.00 | 966.00 | 970.00 | 970.00 | 0.31% | 10,200 |
| May 25, 2026 | 964.00 | 969.00 | 964.00 | 967.00 | 967.00 | 0.21% | 13,300 |
| May 22, 2026 | 967.00 | 967.00 | 965.00 | 965.00 | 965.00 | -0.21% | 3,100 |
| May 21, 2026 | 965.00 | 967.00 | 965.00 | 967.00 | 967.00 | 0.31% | 2,000 |
| May 20, 2026 | 963.00 | 966.00 | 962.00 | 964.00 | 964.00 | 0.21% | 2,400 |
| May 19, 2026 | 956.00 | 966.00 | 956.00 | 962.00 | 962.00 | 0.42% | 5,800 |
| May 18, 2026 | 960.00 | 960.00 | 953.00 | 958.00 | 958.00 | -0.42% | 11,000 |
| May 15, 2026 | 966.00 | 966.00 | 960.00 | 962.00 | 962.00 | -0.41% | 10,500 |
| May 14, 2026 | 965.00 | 966.00 | 963.00 | 966.00 | 966.00 | 0.63% | 4,200 |
| May 13, 2026 | 959.00 | 966.00 | 959.00 | 960.00 | 960.00 | -0.10% | 12,000 |
| May 12, 2026 | 964.00 | 969.00 | 960.00 | 961.00 | 961.00 | -0.31% | 12,900 |
| May 11, 2026 | 966.00 | 968.00 | 964.00 | 964.00 | 964.00 | -0.31% | 7,200 |
| May 8, 2026 | 966.00 | 970.00 | 966.00 | 967.00 | 967.00 | 0.31% | 6,300 |
| May 7, 2026 | 969.00 | 970.00 | 964.00 | 964.00 | 964.00 | -0.41% | 8,700 |
| May 1, 2026 | 965.00 | 968.00 | 961.00 | 968.00 | 968.00 | 0.41% | 5,400 |
| Apr 30, 2026 | 962.00 | 965.00 | 960.00 | 964.00 | 964.00 | 0.31% | 8,600 |
| Apr 28, 2026 | 960.00 | 968.00 | 959.00 | 961.00 | 961.00 | 0.10% | 8,900 |
| Apr 27, 2026 | 961.00 | 964.00 | 959.00 | 960.00 | 960.00 | -0.21% | 8,600 |
| Apr 24, 2026 | 961.00 | 965.00 | 960.00 | 962.00 | 962.00 | - | 4,800 |
| Apr 23, 2026 | 966.00 | 966.00 | 962.00 | 962.00 | 962.00 | -0.10% | 4,300 |
| Apr 22, 2026 | 967.00 | 967.00 | 962.00 | 963.00 | 963.00 | -0.31% | 5,200 |
| Apr 21, 2026 | 974.00 | 974.00 | 966.00 | 966.00 | 966.00 | -0.31% | 6,800 |
| Apr 20, 2026 | 968.00 | 971.00 | 968.00 | 969.00 | 969.00 | 0.41% | 5,300 |
| Apr 17, 2026 | 961.00 | 970.00 | 961.00 | 965.00 | 965.00 | -0.21% | 8,000 |
| Apr 16, 2026 | 960.00 | 968.00 | 958.00 | 967.00 | 967.00 | 0.83% | 10,600 |
| Apr 15, 2026 | 961.00 | 963.00 | 959.00 | 959.00 | 959.00 | -0.31% | 5,100 |
| Apr 14, 2026 | 967.00 | 968.00 | 960.00 | 962.00 | 962.00 | 0.10% | 12,500 |
| Apr 13, 2026 | 969.00 | 969.00 | 960.00 | 961.00 | 961.00 | -0.31% | 5,200 |
| Apr 10, 2026 | 971.00 | 971.00 | 962.00 | 964.00 | 964.00 | 0.31% | 5,200 |
| Apr 9, 2026 | 969.00 | 975.00 | 961.00 | 961.00 | 961.00 | -0.41% | 9,700 |